Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
STEEPGBP Historical Prices
Date |
Close |
Change |
Change (%) |
Open |
High |
Low |
Volume |
Jul 17 2024 |
0.000493 |
-0.00000900 |
-1.79% |
0.000503 |
0.000509 |
0.000492 |
0.00 |
Jul 16 2024 |
0.000502 |
0.00000300 |
0.60% |
0.0005 |
0.000504 |
0.000482 |
0.00 |
Jul 15 2024 |
0.0005 |
0.000029 |
6.16% |
0.000523 |
0.000523 |
0.00048 |
0.00 |
Jul 14 2024 |
0.000471 |
0.000014 |
3.06% |
0.000456 |
0.000473 |
0.000456 |
0.00 |
Jul 13 2024 |
0.000457 |
0.000011 |
2.47% |
0.000446 |
0.00046 |
0.000445 |
0.00 |
Jul 12 2024 |
0.000446 |
0.00000200 |
0.45% |
0.000443 |
0.00045 |
0.000438 |
0.00 |
Jul 11 2024 |
0.000444 |
-0.00000500 |
-1.11% |
0.000449 |
0.000458 |
0.000443 |
0.00 |
Jul 10 2024 |
0.00045 |
-0.00000400 |
-0.88% |
0.000453 |
0.000464 |
0.000445 |
0.00 |
Jul 09 2024 |
0.000454 |
0.000012 |
2.71% |
0.000442 |
0.000455 |
0.00044 |
0.00 |
Jul 08 2024 |
0.000442 |
0.00000300 |
0.68% |
0.000523 |
0.000523 |
0.000429 |
0.00 |
Jul 07 2024 |
0.000439 |
-0.000015 |
-3.30% |
0.000454 |
0.000456 |
0.000439 |
0.00 |
Jul 06 2024 |
0.000454 |
0.000012 |
2.71% |
0.000441 |
0.000457 |
0.000438 |
0.00 |
Jul 05 2024 |
0.000443 |
-0.00000600 |
-1.34% |
0.000447 |
0.00045 |
0.000422 |
0.00 |
Jul 04 2024 |
0.000449 |
-0.000023 |
-4.87% |
0.000472 |
0.000474 |
0.000445 |
0.00 |
Jul 03 2024 |
0.000472 |
-0.000016 |
-3.27% |
0.000489 |
0.00049 |
0.000466 |
0.00 |
Jul 02 2024 |
0.000489 |
-0.00000800 |
-1.61% |
0.000496 |
0.0005 |
0.000487 |
0.00 |
Jul 01 2024 |
0.000497 |
0.00000061 |
0.12% |
0.000523 |
0.000523 |
0.000493 |
0.00 |
Jun 30 2024 |
0.000496 |
0.000015 |
3.11% |
0.000482 |
0.000497 |
0.00048 |
0.00 |
Jun 29 2024 |
0.000482 |
0.00000400 |
0.84% |
0.000477 |
0.000484 |
0.000477 |
0.00 |
Jun 28 2024 |
0.000477 |
-0.00001 |
-2.05% |
0.000487 |
0.000492 |
0.000475 |
0.00 |
Jun 27 2024 |
0.000487 |
0.00000500 |
1.04% |
0.000482 |
0.000492 |
0.00048 |
0.00 |
Jun 26 2024 |
0.000482 |
-0.00000500 |
-1.03% |
0.000523 |
0.000523 |
0.000481 |
0.00 |
Jun 25 2024 |
0.000487 |
0.000011 |
2.31% |
0.000475 |
0.00049 |
0.000475 |
0.00 |
Jun 24 2024 |
0.000476 |
-0.000026 |
-5.19% |
0.0005 |
0.000501 |
0.000462 |
0.00 |
Jun 23 2024 |
0.000501 |
-0.00000700 |
-1.38% |
0.000508 |
0.00051 |
0.000501 |
0.00 |
Jun 22 2024 |
0.000508 |
0.00000100 |
0.20% |
0.000507 |
0.00051 |
0.000506 |
0.00 |
Jun 21 2024 |
0.000507 |
-0.00000600 |
-1.17% |
0.000512 |
0.000513 |
0.000502 |
0.00 |
Jun 20 2024 |
0.000513 |
0.00000300 |
0.59% |
0.00051 |
0.000523 |
0.00051 |
0.00 |
Jun 19 2024 |
0.00051 |
-0.00000200 |
-0.39% |
0.000512 |
0.000516 |
0.000509 |
0.00 |
Jun 18 2024 |
0.000512 |
-0.00001 |
-1.91% |
0.000523 |
0.000523 |
0.000504 |
0.00 |
Jun 17 2024 |
0.000523 |
-0.00000300 |
-0.57% |
0.000501 |
0.000557 |
0.000486 |
0.00 |
Jun 16 2024 |
0.000526 |
0.00000300 |
0.57% |
0.000522 |
0.000528 |
0.00052 |
0.00 |
Jun 15 2024 |
0.000522 |
0.00000100 |
0.19% |
0.000521 |
0.000523 |
0.000519 |
0.00 |
Jun 14 2024 |
0.000521 |
-0.00000300 |
-0.57% |
0.000524 |
0.000531 |
0.000513 |
0.00 |
Jun 13 2024 |
0.000524 |
-0.00000900 |
-1.69% |
0.000532 |
0.000534 |
0.00052 |
0.00 |
Jun 12 2024 |
0.000533 |
0.00000400 |
0.76% |
0.000529 |
0.000545 |
0.000525 |
0.00 |
Jun 11 2024 |
0.000529 |
-0.000017 |
-3.11% |
0.000546 |
0.000546 |
0.00052 |
0.00 |
Jun 10 2024 |
0.000546 |
-0.00000200 |
-0.37% |
0.000501 |
0.000557 |
0.000486 |
0.00 |
Jun 09 2024 |
0.000547 |
0.00000200 |
0.37% |
0.000545 |
0.00055 |
0.000545 |
0.00 |
Jun 08 2024 |
0.000546 |
0.00000035 |
0.06% |
0.000545 |
0.000547 |
0.000544 |
0.00 |
Jun 07 2024 |
0.000545 |
-0.00000900 |
-1.63% |
0.000554 |
0.000563 |
0.000541 |
0.00 |
Jun 06 2024 |
0.000554 |
-0.00000200 |
-0.36% |
0.000556 |
0.000559 |
0.00055 |
0.00 |
Jun 05 2024 |
0.000556 |
0.00000300 |
0.54% |
0.000501 |
0.000562 |
0.000486 |
0.00 |
Jun 04 2024 |
0.000553 |
0.000016 |
2.98% |
0.000537 |
0.000556 |
0.000537 |
0.00 |
Jun 03 2024 |
0.000537 |
0.00000500 |
0.94% |
0.000531 |
0.00055 |
0.00053 |
0.00 |
Jun 02 2024 |
0.000532 |
0.00000100 |
0.19% |
0.000531 |
0.000537 |
0.000528 |
0.00 |
Jun 01 2024 |
0.000531 |
0.00000100 |
0.19% |
0.00053 |
0.000532 |
0.000529 |
0.00 |
May 31 2024 |
0.00053 |
-0.00000700 |
-1.30% |
0.000537 |
0.000541 |
0.000524 |
0.00 |
May 30 2024 |
0.000537 |
0.00000500 |
0.94% |
0.000533 |
0.000546 |
0.000528 |
0.00 |
May 29 2024 |
0.000532 |
-0.00000400 |
-0.75% |
0.000536 |
0.00054 |
0.000529 |
0.00 |
May 28 2024 |
0.000536 |
-0.00000600 |
-1.11% |
0.000542 |
0.000543 |
0.000528 |
0.00 |
May 27 2024 |
0.000542 |
0.00000400 |
0.74% |
0.000501 |
0.000552 |
0.000486 |
0.00 |
May 26 2024 |
0.000538 |
-0.00000700 |
-1.29% |
0.000544 |
0.000545 |
0.000536 |
0.00 |
May 25 2024 |
0.000544 |
0.00000500 |
0.93% |
0.000538 |
0.000546 |
0.000538 |
0.00 |
May 24 2024 |
0.000539 |
0.00000500 |
0.94% |
0.000533 |
0.000543 |
0.000525 |
0.00 |
May 23 2024 |
0.000534 |
-0.00000900 |
-1.66% |
0.000544 |
0.000549 |
0.000526 |
0.00 |
May 22 2024 |
0.000543 |
-0.00001 |
-1.81% |
0.000551 |
0.000553 |
0.000542 |
0.00 |
May 21 2024 |
0.000552 |
-0.00000700 |
-1.25% |
0.000559 |
0.000563 |
0.000544 |
0.00 |
May 20 2024 |
0.00056 |
0.000039 |
7.48% |
0.000501 |
0.00056 |
0.000486 |
0.00 |
May 19 2024 |
0.000521 |
-0.00000600 |
-1.14% |
0.000527 |
0.000533 |
0.000519 |
0.00 |
May 18 2024 |
0.000527 |
0.00000031 |
0.06% |
0.000527 |
0.000531 |
0.000525 |
0.00 |
May 17 2024 |
0.000527 |
0.000012 |
2.33% |
0.000515 |
0.000531 |
0.000514 |
0.00 |
May 16 2024 |
0.000515 |
-0.00000700 |
-1.34% |
0.000522 |
0.000525 |
0.00051 |
0.00 |
May 15 2024 |
0.000522 |
0.000033 |
6.75% |
0.000489 |
0.000524 |
0.000487 |
0.00 |
May 14 2024 |
0.000489 |
-0.000012 |
-2.40% |
0.000501 |
0.000502 |
0.000485 |
0.00 |
May 13 2024 |
0.000501 |
0.00001 |
2.04% |
0.000524 |
0.000531 |
0.000492 |
0.00 |
May 12 2024 |
0.000491 |
0.00000500 |
1.03% |
0.000486 |
0.000494 |
0.000485 |
0.00 |
May 11 2024 |
0.000486 |
-0.00000100 |
-0.21% |
0.000486 |
0.00049 |
0.000483 |
0.00 |
May 10 2024 |
0.000487 |
-0.000017 |
-3.38% |
0.000502 |
0.000506 |
0.000481 |
0.00 |
May 09 2024 |
0.000504 |
0.000014 |
2.86% |
0.00049 |
0.000506 |
0.000487 |
0.00 |
May 08 2024 |
0.000489 |
-0.000011 |
-2.20% |
0.000499 |
0.000504 |
0.000487 |
0.00 |
May 07 2024 |
0.0005 |
-0.00000300 |
-0.60% |
0.000504 |
0.000513 |
0.000498 |
0.00 |
May 06 2024 |
0.000503 |
-0.00000800 |
-1.57% |
0.000524 |
0.000531 |
0.0005 |
0.00 |
May 05 2024 |
0.000511 |
0.00000200 |
0.39% |
0.00051 |
0.000515 |
0.000502 |
0.00 |
May 04 2024 |
0.000509 |
0.00000700 |
1.39% |
0.000501 |
0.000513 |
0.000499 |
0.00 |
May 03 2024 |
0.000502 |
0.00003 |
6.36% |
0.000472 |
0.000505 |
0.000469 |
0.00 |
May 02 2024 |
0.000472 |
0.00000600 |
1.29% |
0.000466 |
0.000476 |
0.000455 |
0.00 |
May 01 2024 |
0.000466 |
-0.000019 |
-3.92% |
0.000485 |
0.000486 |
0.000453 |
0.00 |
Apr 30 2024 |
0.000485 |
-0.000023 |
-4.53% |
0.000508 |
0.000515 |
0.000474 |
0.00 |
Apr 29 2024 |
0.000508 |
0.00000500 |
0.99% |
0.000524 |
0.000531 |
0.000494 |
0.00 |
Apr 28 2024 |
0.000503 |
-0.00000044 |
-0.09% |
0.000503 |
0.000511 |
0.000502 |
0.00 |
Apr 27 2024 |
0.000504 |
-0.00000700 |
-1.37% |
0.00051 |
0.000511 |
0.000501 |
0.00 |
Apr 26 2024 |
0.000511 |
-0.00000500 |
-0.97% |
0.000516 |
0.000518 |
0.000507 |
0.00 |
Apr 25 2024 |
0.000515 |
-0.00000038 |
-0.07% |
0.000516 |
0.000521 |
0.000504 |
0.00 |
Apr 24 2024 |
0.000516 |
-0.000017 |
-3.19% |
0.000535 |
0.000538 |
0.000511 |
0.00 |
Apr 23 2024 |
0.000533 |
-0.00000800 |
-1.48% |
0.000541 |
0.000544 |
0.000531 |
0.00 |
Apr 22 2024 |
0.000542 |
0.000017 |
3.24% |
0.000524 |
0.000549 |
0.000507 |
0.00 |
Apr 21 2024 |
0.000525 |
-0.00000012 |
-0.02% |
0.000525 |
0.000532 |
0.000521 |
0.00 |
Apr 20 2024 |
0.000525 |
0.00000700 |
1.35% |
0.000517 |
0.00053 |
0.000512 |
0.00 |
Apr 19 2024 |
0.000518 |
0.00000700 |
1.37% |
0.000509 |
0.000526 |
0.000484 |
0.00 |